Harga Saham: Selasa, 11 Jun 2013

©britama.comFollow Kita di:

Like Kita di:

No.

1 AALI PT Astra Agro Lestari Tbk 19,150 19,000 2 ABBA PT Mahaka Media Tbk 87 83 3 ABDA PT Asuransi Bina Dana Arta Tbk 3,700 3,700 4 ABMM PT ABM Investama Tbk 2,900 2,900 5 ACES PT Ace Hardware Indonesia Tbk 840 850 6 ADES PT Ades Waters Indonesia Tbk 3,525 3,475 7 ADHI PT Adhi Karya (Persero) Tbk 3,400 3,375 8 ADMF PT Adira Dinamika Multi Finance 9,550 8,600 9 ADMG PT Polychem Indonesia Tbk 245 245

10 ADRO PT Adaro Energy Tbk 860 880 11 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 134 133 12 AHAP PT Asuransi Harta Aman Pratama Tbk 200 - 13 AIMS PT Akbar Indo Makmur Stimec Tbk 109 108 14 AISA PT Tiga Pilar Sejahtera Food Tbk 1,300 1,300 15 AKKU PT Alam Karya Unggul Tbk 305 - 16 AKPI PT Argha Karya Prima Industri Tbk 800 - 17 AKRA PT AKR Corporindo Tbk 5,500 5,500 18 AKSI PT Asia Kapitalindo Securities Tb 125 - 19 ALDO PT Alkindo Naratama Tbk 650 640 20 ALKA PT Alakasa Industrindo Tbk 600 - 21 ALMI PT Alumindo Light Metal Industri Tbk 730 730 22 ALTO PT Tri Banyan Tirta Tbk 720 700 23 AMAG PT Asuransi Multi Artha Guna Tbk 250 270 24 AMFG PT Asahimas Flat Glass Tbk 7,000 6,800 25 AMRT PT Sumber Alfaria Trijaya Tbk 7,000 7,000 26 ANJT PT Austindo Nusantara Jaya Tbk 1,370 1,370 27 ANTM PT Aneka Tambang (Persero) Tbk 1,220 1,220 28 APIC PT Pan Pacific International Tbk 395 395 29 APLI PT Asiaplast Industries Tbk 80 84 30 APLN PT Agung Podomoro Land Tbk 450 445 31 APOL PT Arpeni Pratama Ocean Line Tbk 50 - 32 ARGO PT Argo Pantes Tbk 990 - 33 ARII PT Atlas Resources Tbk 1,090 1,200 34 ARNA PT Arwana Citramulia Tbk 3,250 3,250 35 ARTA PT Arthavest Tbk 285 285 36 ARTI PT Ratu Prabu Energi Tbk 240 255 37 ASBI PT Asuransi Bintang Tbk 530 520 38 ASDM PT Asuransi Dayin MitraTbk 840 - 39 ASGR PT Astra Graphia Tbk 1,590 1,590 40 ASIA PT Asia Natural Resources Tbk 50 - 41 ASII PT Astra International Tbk 6,850 6,800

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

Pembukaan (Open)

42 ASJT PT Asuransi Jasa Tania Tbk 460 - 43 ASRI PT Alam Sutera Realty Tbk 890 890 44 ASRM PT Asuransi Ramayana Tbk 1,030 - 45 ASSA PT Adi Sarana Armada Tbk 350 350 46 ATPK PT ATPK Resources Tbk 169 170 47 AUTO PT Astra Otoparts Tbk 4,050 4,025 48 BABP PT Bank Bumiputera Indonesia Tbk 146 145 49 BACA PT Bank Capital Indonesia Tbk 121 121 50 BAEK PT Bank Ekonomi Raharja Tbk 2,350 2,350 51 BAJA PT Saranacentral Bajatama Tbk 480 480 52 BAPA PT Bekasi Asri Pemula Tbk 114 115 53 BATA PT Sepatu Bata Tbk 85,000 - 54 BAYU PT Bayu Buana Tbk 430 430 55 BBCA PT Bank Central Asia Tbk 9,450 9,350 56 BBKP PT Bank Bukopin Tbk 790 780 57 BBLD PT Buana Finance Tbk 860 870 58 BBNI PT Bank Negara Indonesia Tbk 4,650 4,600 59 BBNP PT Bank Nusantara Parahyangan Tbk 1,480 - 60 BBRI PT Bank Rakyat Indonesia Tbk 8,200 8,050 61 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 186 178 62 BBTN PT Bank Tabungan Negara Tbk 1,320 1,320 63 BCAP PT Bhakti Capital Indonesia Tbk 1,700 1,690 64 BCIC PT Bank Century Tbk 50 - 65 BCIP PT Bumi Citra Permai Tbk 420 420 66 BDMN PT Bank Danamon Tbk 5,700 5,750 67 BEKS PT Bank Eksekutif International Tbk 118 118 68 BEST PT Bekasi Fajar Industrial Estate Tbk 790 780 69 BFIN PT BFI Finance Indonesia Tbk 2,300 - 70 BHIT PT Bhakti Investama Tbk 490 490 71 BIMA PT Primarindo Asia Infrastucture Tbk 900 - 72 BIPI PT Benakat Petroleum Energy Tbk 149 148 73 BIPP PT Bhuwanatala Indah Permai Tbk 97 96 74 BISI PT BISI International Tbk 780 780 75 BJBR PT BPD Jawa Barat dan Banten Tbk 1,190 1,190 76 BJTM PT BPD Jawa Timur Tbk 425 425 77 BKDP PT Bukit Darmo Property Tbk 101 100 78 BKSL PT Sentul City Tbk 270 275 79 BKSW PT Bank Kesawan Tbk 650 650 80 BLTA PT Berlian Laju Tanker Tbk 196 - 81 BMRI PT Bank Mandiri (Persero) Tbk 9,050 9,000 82 BMSR PT Bintang Mitra Semestaraya Tbk 113 - 83 BMTR PT Global Mediacom Tbk 2,250 2,250 84 BNBA PT Bank Bumi Arta Tbk 178 173 85 BNBR PT Bakrie & Brothers Tbk 50 50 86 BNGA PT Bank CIMB Niaga Tbk 1,340 1,340 87 BNII PT Bank International Indonesia Tbk 360 365 88 BNLI PT Bank Permata Tbk 1,710 1,710 89 BORN PT Borneo Lumbung Energi & Metal Tbk 380 375

90 BPFI PT Batavia Prosperindo Finance Tbk 380 - 91 BRAM PT Indo Kordsa Tbk 2,350 2,400 92 BRAU PT Berau Coal Energy Tbk 184 183 93 BRMS PT Bumi Resources Minerals Tbk 300 300 94 BRNA PT Berlina Tbk 560 550 95 BRPT PT Barito Pacific Tbk 400 390 96 BSDE PT Bumi Serpong Damai Tbk 1,860 1,860 97 BSIM PT Bank Sinarmas Tbk 240 240 98 BSSR PT Baramulti Suksessarana Tbk 1,910 - 99 BSWD PT Bank Swadesi Tbk 1,710 -

100 BTEK PT Bumi Teknokultura Unggul Tbk 1,690 1,680 101 BTEL PT Bakrie Telecom Tbk 50 - 102 BTON PT Betonjaya Manunggal Tbk 660 650 103 BTPN PT Bank Tabungan Pensiunan Negara Tbk 4,950 4,950 104 BUDI PT Budi Acid Jaya Tbk 112 110 105 BULL PT Buana Listya Tama Tbk 53 - 106 BUMI PT Bumi Resources Tbk 590 590 107 BUVA PT Bukit Uluwatu Villa Tbk 400 395 108 BVIC PT Bank Victoria International Tbk 137 133 109 BWPT PT BW Plantation Tbk 920 920 110 BYAN PT Bayan Resources Tbk 7,550 7,600 111 CASS PT Cardig Aero Services Tbk 820 810 112 CEKA PT Cahaya Kalbar Tbk 1,450 1,450 113 CENT PT Centrin Online Tbk 250 250 114 CFIN PT Clipan Finance Indonesia Tbk 415 415 115 CITA PT Cita Mineral Investindo Tbk 315 - 116 CKRA PT Cakra Mineral Tbk 225 210 117 CLPI PT Colorpak Indonesia Tbk 770 770 118 CMNP PT Citra Marga Nushapala Persada Tbk 3,525 3,550 119 CMPP PT Centris Multi Persada Pratama Tbk 770 - 120 CNKO PT Exploitasi Energi Indonesia Tbk 295 295 121 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 - 122 CNTX PT Centex (Saham Preferen) Tbk 7,000 - 123 COWL PT Cowell Development Tbk 290 285 124 CPDW PT Cipendawa Agroindustri Tbk 229 - 125 CPIN PT Charoen Pokphand Indonesia Tbk 4,775 4,800 126 CPRO PT Central Proteinaprima Tbk 53 - 127 CSAP PT Catur Sentosa Adiprana Tbk 225 225 128 CTBN PT Citra Tubindo Tbk 4,500 - 129 CTRA PT Ciputra Development Tbk 1,270 1,270 130 CTRP PT Ciputra Property Tbk 1,260 1,250 131 CTRS PT Ciputra Surya Tbk 3,575 3,525 132 CTTH PT Citatah Industri Marmer Tbk 80 82 133 DART PT Duta Anggada Realty Tbk 860 830 134 DAVO PT Davomas Abadi Tbk 50 - 135 DEFI PT Danasupra Erapacific Tbk 1,070 - 136 DEWA PT Darma Henwa Tbk 50 50 137 DGIK PT Duta Graha Indah Tbk 240 240

138 DILD PT Intiland Development Tbk 540 550 139 DKFT PT Duta Kirana Finance Tbk 510 510 140 DLTA PT Delta Djakarta Tbk 350,000 345,000 141 DNET PT Dyviacom Intrabumi Tbk 920 940 142 DOID PT Delta Dunia Petroindo Tbk 160 160 143 DPNS PT Duta Pertiwi Nusantara Tbk 520 520 144 DSFI PT Dharma Samudera Fishing Industries Tbk 57 56 145 DSSA PT Dian Swastatika Sentosa Tbk 15,500 - 146 DUTI PT Duta Pertiwi Tbk 4,100 - 147 DVLA PT Darya-Varia Laboratoria Tbk 2,900 2,750 148 DYAN PT Dyandra Media International Tbk 350 350 149 EKAD PT Ekadharma International Tbk 420 420 150 ELSA PT Elnusa Tbk 245 240 151 ELTY PT Bakrieland Development Tbk 50 50 152 EMDE PT Megapolitan Developments Tbk 130 126 153 EMTK PT Elang Mahkota Teknologi Tbk 6,000 6,000 154 ENRG PT Energi Mega Persada Tbk 128 128 155 EPMT PT Enseval Putra Megatrading Tbk 3,650 3,600 156 ERAA PT Erajaya Swasembada Tbk 3,200 3,175 157 ERTX PT Eratex Djaja Tbk 340 - 158 ESSA PT Surya Esa Perkasa Tbk 2,900 2,750 159 ESTI PT Ever Shine Textile Inds. Tbk 180 - 160 ETWA PT Eterindo Wahanatama Tbk 320 315 161 EXCL PT Excelcomindo Pratama Tbk 4,525 4,525 162 FAST PT Fast Food Indonesia Tbk 13,000 13,000 163 FASW PT Fajar Surya Wisesa Tbk 2,600 2,575 164 FISH PT FKS Multi Agro Tbk 2,350 - 165 FMII PT Fortune Mate Indonesia Tbk 300 - 166 FORU PT Fortune Indonesia Tbk 136 136 167 FPNI PT Lotte Chemical Titan Tbk 125 123 168 FREN PT Mobile-8 Telecom Tbk 79 78 169 GAMA PT Gading Development Tbk 355 355 170 GDST PT Gunawan Dianjaya Steel Tbk 102 101 171 GDYR PT Goodyear Indonesia Tbk 25,000 24,500 172 GEMA PT Gema Grahasarana Tbk 640 630 173 GEMS PT Golden Energy Mines Tbk 2,375 - 174 GGRM PT Gudang Garam Tbk 51,200 51,050 175 GIAA PT Garuda Indonesia (Persero) Tbk 540 540 176 GJTL PT Gajah Tunggal Tbk 3,250 3,250 177 GLOB PT Global Teleshop Tbk 1,870 1,840 178 GMCW PT Grahamas Citrawisata Tbk 860 - 179 GMTD PT Gowa Makassar Tourism Development Tbk 10,150 10,000 180 GOLD PT Golden Retailindo, Tbk 395 405 181 GPRA PT Perdana Gapuraprima Tbk 205 210 182 GREN PT Evergreen Invesco Tbk 93 94 183 GSMF PT Equity Development Investment Tbk 189 - 184 GTBO PT Garda Tujuh Buana Tbk 2,200 - 185 GWSA PT Greenwood Sejahtera Tbk 240 235

186 GZCO PT Gozco Plantations Tbk 133 130 187 HADE PT HD Capital Tbk 50 - 188 HDFA PT HD Finance Tbk 240 240 189 HDTX PT Panasia Indosyntec Tbk 740 - 190 HERO PT Hero Supermarket Tbk 4,000 4,000 191 HEXA PT Hexindo Adiperkasa Tbk 4,975 4,950 192 HITS PT Humpuss Intermoda Transportasi Tbk 335 - 193 HMSP PT Hanjaya Mandala Sampoerna Tbk 85,200 84,000 194 HOME PT Hotel Mandarine Regency Tbk 235 250 195 HOTL PT Saraswati Griya Lestari Tbk 181 182 196 HRUM PT Harum Energy Tbk 4,075 4,050 197 IATA PT Indonesia Air Transport Tbk 132 132 198 IBST PT Inti Bangun Sejahtera Tbk 5,200 5,200 199 ICBP PT Indofood CBP Sukses Makmur Tbk 11,400 11,850 200 ICON PT Island Concepts Indonesia Tbk 325 325 201 IGAR PT Kageo Igar Jaya Tbk 415 405 202 IIKP PT Inti Agri Resources Tbk 1,940 - 203 IKAI PT Intikeramik Alamasri Industri Tbk 173 163 204 IKBI PT Sumi Indo Kabel Tbk 1,500 - 205 IMAS PT Indomobil Sukses Internasional Tbk 5,150 5,150 206 INAF PT Indofarma Tbk 285 285 207 INAI PT Indal Aluminium Industry Tbk 620 610 208 INCI PT Intanwijaya Internasional Tbk 245 255 209 INCO PT Vale Indonesia Tbk 2,550 2,500 210 INDF PT Indofood Sukses Makmur Tbk 6,700 6,600 211 INDR PT Indorama Syntetics Tbk 1,310 1,310 212 INDS PT Indospring Tbk 4,075 4,025 213 INDX PT Indoexchange Tbk 360 355 214 INDY PT Indika Energy Tbk 950 950 215 INKP PT Indah Kiat Pulp & Paper Tbk 1,350 1,350 216 INPC PT Bank Artha Graha Internasional 111 114 217 INPP PT Indonesian Paradise Property 425 - 218 INRU PT Toba Pulp Lestari Tbk 810 - 219 INTA PT Intraco Penta Tbk 385 380 220 INTD PT Inter Delta Tbk 380 - 221 INTP PT Indocement Tunggal Prakasa Tbk 22,200 22,750 222 INVS PT Inovisi Infracom Tbk 4,750 4,850 223 IPOL PT Indopoly Swakarsa Industry Tbk 116 115 224 ISAT PT Indosat Tbk 5,300 5,300 225 ISSP PT Steel Pipe Industry of Indonesia Tbk 220 220 226 ITMA PT Sumber Energi Andalan Tbk 13,900 - 227 ITMG PT Indo Tambangraya Megah Tbk 27,500 28,300 228 ITTG PT Leo Investments Tbk 82 - 229 JAWA PT Jaya Agra Wattie Tbk 350 345 230 JECC PT Jembo Cable Company Tbk 2,625 2,600 231 JIHD PT Jakarta International Hotels & Development Tbk 2,375 2,325 232 JKON PT Jaya Konstruksi Manggala Prata 1,760 - 233 JKSW PT Jakarta Kyoei Steel Works Tbk 87 -

234 JPFA PT Japfa Comfeed Indonesia Tbk 1,870 1,870 235 JPRS PT Jaya Pari Steel Tbk 335 335 236 JRPT PT Jaya Real Property Tbk 5,100 5,150 237 JSMR PT Jasa Marga (Persero) Tbk 6,500 6,500 238 JSPT PT Jakarta Setiabudi Internasional Tbk 750 - 239 JTPE PT Jasuindo Tiga Perkasa Tbk 325 320 240 KAEF PT Kimia Farma Tbk 940 940 241 KARK PT Dayaindo Resources International Tbk 50 - 242 KARW PT Ictsi Jasa Prima Tbk 380 380 243 KBLI PT KMI Wire and Cable Tbk 265 260 244 KBLM PT Kabelindo Murni Tbk 180 176 245 KBLV PT First Media Tbk 670 750 246 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 50 247 KDSI PT Kedawung Setia Industrial Tbk 480 470 248 KIAS PT Keramika Indonesia Assosiasi Tbk 190 188 249 KICI PT Kedaung Indah Can Tbk 290 285 250 KIJA PT Kawasan Industri Jababeka Tbk 365 365 251 KKGI PT Resource Alam Indonesia Tbk 1,720 1,720 252 KLBF PT Kalbe Farma Tbk 1,350 1,350 253 KOBX PT Kobexindo Tractors Tbk 340 330 254 KOIN PT Kokoh Inti Arebama Tbk 360 330 255 KONI PT Perdana Bangun Pusaka Tbk 475 - 256 KPIG PT MNC Land Tbk 1,250 1,250 257 KRAS PT Krakatau Steel (Persero) Tbk 500 500 258 KREN PT Kresna Graha Sekurindo Tbk 360 355 259 LAMI PT Lamicitra Nusantara Tbk 300 250 260 LAPD PT Leyand International Tbk 174 174 261 LCGP PT Laguna Cipta Griya Tbk 280 280 262 LION PT Lion Metal Works Tbk 12,500 12,000 263 LMAS PT Limas Centric Indonesia Tbk 50 - 264 LMPI PT Langgeng Makmur Industri Tbk 315 310 265 LMSH PT Lionmesh Prima Tbk 12,400 10,000 266 LPCK PT Lippo Cikarang Tbk 9,050 8,900 267 LPGI PT Lippo General Insurance Tbk 3,575 3,000 268 LPIN PT Multi Prima Sejahtera Tbk 5,300 5,250 269 LPKR PT Lippo Karawaci Tbk 1,580 1,580 270 LPLI PT Lippo E-NET Tbk 940 950 271 LPPF PT Pacific Utama Tbk 11,450 11,300 272 LPPS PT Lippo Securities Tbk 290 295 273 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,970 1,960 274 LTLS PT Lautan Luas Tbk 870 870 275 MAGP PT Multi Agro Gemilang Plantation Tbk 135 133 276 MAIN PT Malindo Feedmill Tbk 3,500 3,425 277 MAMI PT Mas Murni Indonesia Tbk 50 - 278 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 - 279 MAPI PT Mitra Adiperkasa Tbk 7,800 7,500 280 MASA PT Multistrada Arah Sarana Tbk 385 380 281 MAYA PT Bank Mayapada Tbk 1,150 -

282 MBSS PT Mitrabahtera Segara Sejati Tbk 1,200 1,190 283 MBTO PT Martina Berto Tbk 390 395 284 MCOR PT Bank Windu Kentjana International Tbk 215 220 285 MDLN PT Modernland Realty Tbk 1,040 1,030 286 MDRN PT Modern Internasional Tbk 990 980 287 MEDC PT Medco Energi International Tbk 1,810 1,810 288 MEGA PT Bank Mega Tbk 2,350 - 289 MERK PT Merck Tbk 210,500 210,000 290 META PT Nusantara Infrastructure Tbk 280 280 291 MFIN PT Mandala Multifinance Tbk 740 730 292 MFMI PT Multifiling Mitra Indonesia Tbk 195 200 293 MICE PT Multi Indocitra Tbk 500 500 294 MIDI PT Midi Utama Indonesia Tbk 720 690 295 MIRA PT Mitra Rajasa Tbk 83 84 296 MITI PT Mitra Investindo Tbk 90 90 297 MKPI PT Metropolitan Kentjana Tbk 7,500 - 298 MLBI PT Multi Bintang Indonesia Tbk 1,200,000 - 299 MLIA PT Mulia Industrindo Tbk 590 590 300 MLPL PT Multipolar Tbk 630 630 301 MNCN PT Media Nusantara Citra Tbk 2,900 2,850 302 MPMX PT Mitra Pinasthika Mustika Tbk 1,330 1,310 303 MPPA PT Matahari Putra Prima Tbk 2,425 2,400 304 MRAT PT Mustika Ratu Tbk 550 550 305 MREI PT Maskapai Reasuransi Indonesia Tbk 2,850 3,500 306 MSKY PT MNC Sky Vision Tbk 2,400 2,400 307 MTDL PT Metrodata Electronics Tbk 270 275 308 MTFN PT Capitalinc Investment Tbk 197 205 309 MTLA PT Metropolitan Land Tbk 550 550 310 MTSM PT Metro Supermarket Realty Tbk 700 - 311 MYOH PT Samindo Resources Tbk 510 500 312 MYOR PT Mayora Indah Tbk 33,600 33,400 313 MYRX PT Hanson International Tbk 650 650 314 MYRXP PT Saham Seri B Hanson Internatio 98 100 315 MYTX PT Apac Citra Centertex Tbk 285 - 316 NELY PT Pelayaran Nelly Dwi Putri Tbk 191 191 317 NIKL PT Pelat Timah Nusataran Tbk 197 196 318 NIPS PT Nipress Tbk 8,500 8,950 319 NIRO PT Nirvana Development Tbk 300 295 320 NISP PT Bank NISP Tbk 1,350 - 321 NOBU PT Bank Nationalnobu Tbk 620 620 322 OCAP PT JJ NAB Capital Tbk 325 - 323 OKAS PT Ancora Indonesia Resources Tbk 155 - 324 OMRE PT Indonesia Prima Property Tbk 335 - 325 PADI PT Minna Padi Investama Tbk 1,290 1,280 326 PALM PT Provident Agro Tbk 435 445 327 PANR PT Panorama Sentrawisata Tbk 215 210 328 PANS PT Panin Sekuritas Tbk 4,800 4,800 329 PBRX PT Pan Brothers Tex Tbk 600 590

330 PDES PT Destinasi Tirta Nusantara Tbk 160 - 331 PEGE PT Panca Global Securities Tbk 285 285 332 PGAS PT Perusahaan Gas Negara Tbk 5,450 5,500 333 PGLI PT Pembangunan Graha Lestari Indah Tbk 166 - 334 PICO PT Pelangi Indah Canindo Tbk 265 225 335 PJAA PT Pembangunan Jaya Ancol Tbk 1,640 1,640 336 PKPK PT Perdana Karya Perkasa Tbk 164 166 337 PLAS PT Redland Asia Capital Tbk 1,100 - 338 PLIN PT Plaza Indonesia Realty Tbk 2,200 - 339 PNBN PT Bank Pan Indonesia Tbk 810 810 340 PNIN PT Panin Insurance Tbk 740 730 341 PNLF PT Panin Life Tbk 240 245 342 PNSE PT Pudjiadi & Sons Estate Tbk 560 560 343 POLY PT Polysindo Eka Perkasa Tbk 152 152 344 POOL PT Pool Advista Indonesia Tbk 1,680 - 345 PRAS PT Prima Alloy Steel Tbk 320 320 346 PSAB PT J Resources Asia Pasifik Tbk 3,625 3,625 347 PSDN PT Prasidha Aneka Niaga Tbk 199 - 348 PSKT PT Pusako Tarinka Tbk 700 - 349 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 12,750 12,650 350 PTIS PT Indo Straits Tbk 900 - 351 PTPP PT Pembangunan Perumahan (Persero) Tbk 1,450 1,420 352 PTRO PT Petrosea Tbk 1,230 1,230 353 PTSN PT Sat Nusapersada Tbk 111 106 354 PTSP PT Pioneerindo Gourmet International Tbk 3,150 3,575 355 PUDP PT Pudjiadi Prestige Limited Tbk 560 560 356 PWON PT Pakuwon Jati Tbk 365 365 357 PYFA PT Pyridam Farma Tbk 167 167 358 RAJA PT Rukun Raharja Tbk 790 790 359 RALS PT Ramayana Lestari Sentosa Tbk 1,480 1,480 360 RANC PT Supra Boga Lestari Tbk 950 940 361 RBMS PT Ristia Bintang Mahkota Sejati Tbk 135 - 362 RDTX PT Roda Vivatex Tbk 4,950 - 363 RELI PT Reliance Securities Tbk 520 510 364 RICY PT Ricky Putra Globalindo Tbk 183 183 365 RIGS PT Rig Tenders Tbk 335 335 366 RIMO PT Rimo Catur Lestari Tbk 126 126 367 RMBA PT Bentoel International Investama Tbk 560 550 368 RODA PT Pikko Land Development Tbk 400 390 369 ROTI PT Nippon Indosari Corpindo Tbk 8,000 7,850 370 RUIS PT Radiant Utama Interinsco Tbk 240 235 371 SAFE PT Steady Safe Tbk 109 109 372 SAIP PT Surabaya Agung Industry Pulp & Kertas Tbk 200 - 373 SAME PT Sarana Meditama Metropolitan Tbk 2,050 2,050 374 SCBD PT Danayasa Arthatama Tbk. 3,025 - 375 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 5,750 5,800 376 SCMA PT Surya Citra Media Tbk 2,775 2,700 377 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -

378 SDMU PT Sidomulyo Selaras Tbk 275 275 379 SDPC PT Millennium Pharmacon International Tbk 127 118 380 SDRA PT Bank Himpunan Saudara 1906 Tbk 790 760 381 SGRO PT Sampoerna Agro Tbk 1,900 1,880 382 SHID PT Hotel Sahid Jaya Tbk 370 365 383 SIAP PT Sekawan Intipratama Tbk 109 - 384 SIMA PT Siwani Makmur Tbk 128 - 385 SIMP PT Salim Ivomas Pratama Tbk 900 900 386 SIPD PT Sierad Produce Tbk 54 54 387 SKBM PT Sekar Bumi Tbk 520 - 388 SKLT PT Sekar Laut Tbk 180 - 389 SKYB PT Skybee Tbk 490 430 390 SMAR PT SMART Tbk 7,400 7,150 391 SMCB PT Holcim Indonesia Tbk 2,775 2,750 392 SMDM PT Suryamas Dutamakmur Tbk 205 200 393 SMDR PT Samudera Indonesia Tbk 3,625 3,700 394 SMGR PT Semen Indonesia (Persero) Tbk 16,300 16,300 395 SMMA PT Sinar Mas Multiartha Tbk 4,700 4,700 396 SMMT PT Golden Eagle Energy Tbk 5,350 5,350 397 SMRA PT Summarecon Agung Tbk 2,525 2,500 398 SMRU PT SMR Utama Tbk 360 350 399 SMSM PT Selamat Sempurna Tbk 2,700 2,600 400 SOBI PT Sorini Agro Asia Corporindo Tbk 1,300 1,200 401 SONA PT Sona Topas Tourism Industry Tbk 2,350 2,350 402 SPMA PT Suparma Tbk 270 265 403 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 - 404 SQBI PT Taisho Pharmaceutical Indonesia Tbk 265,000 - 405 SQMI PT Allbond Makmur Usaha Tbk 670 690 406 SRAJ PT Sejahteraraya Anugrahjaya Tbk 260 - 407 SRSN PT Indo Acidatama Tbk 50 - 408 SSIA PT Surya Semesta Internusa Tbk 1,480 1,460 409 SSTM PT Sunson Textile Manufacture Tbk 124 119 410 STAR PT Star Petrochem Tbk 50 - 411 STTP PT Siantar TOP Tbk 1,740 1,450 412 SUGI PT Sugih Energy Tbk 460 455 413 SULI PT Sumalindo Lestari Jaya Tbk 102 - 414 SUPR PT Solusi Tunas Pratama 7,000 6,700 415 TAXI PT Express Transindo Utama Tbk 1,480 1,480 416 TBIG PT Tower Bersama Infrastructure Tbk 5,500 5,450 417 TBLA PT Tunas Baru Lampung Tbk 495 495 418 TBMS PT Tembaga Mulia Semanan Tbk 9,000 - 419 TCID PT Mandom Indonesia Tbk 11,900 - 420 TELE PT Tiphone Mobile Indonesia Tbk 650 640 421 TFCO PT Tifico Fiber Indonesia Tbk 510 - 422 TGKA PT Tigaraksa Satria Tbk 2,175 - 423 TIFA PT Tifa Finance Tbk 260 255 424 TINS PT Timah (Pesero) Tbk 1,180 1,170 425 TIRA PT Tira Austenite Tbk 1,740 -

426 TIRT PT Tirta Mahakam Resources Tbk 70 69 427 TKGA PT Toko Gunung Agung Tbk 1,940 1,940 428 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,980 1,980 429 TLKM PT Telekomunikasi Indonesia Tbk 10,500 10,500 430 TMAS PT Pelayaran Tempuran Emas Tbk 220 250 431 TMPI PT AGIS Tbk 385 380 432 TMPO PT Tempo Inti Media Tbk 170 168 433 TOBA PT Toba Bara Sejahtra Tbk 840 790 434 TOTL PT Total Bangun Persada Tbk 1,200 1,200 435 TOTO PT Surya Toto Indonesia Tbk 7,900 7,500 436 TOWR PT Sarana Menara Nusantara Tbk 25,000 24,950 437 TPIA PT Tri Polyta Indonesia Tbk 2,750 2,750 438 TPMA PT Trans Power Marine Tbk 345 335 439 TRAM PT Trada Maritime Tbk 1,360 1,360 440 TRIL PT Triwira Insanlestari Tbk 109 112 441 TRIM PT Trimegah Securities Tbk 95 95 442 TRIO PT Trikomsel Oke Tbk 1,700 1,620 443 TRIS PT Trisula International Tbk 480 480 444 TRST PT Trias Sentosa Tbk 340 315 445 TRUB PT Truba Alam Manunggal Engineering Tbk 50 - 446 TRUS PT Trust Finance Indonesia Tbk 460 - 447 TSPC PT Tempo Scan Pacific Tbk 4,475 4,375 448 TURI PT Tunas Ridean Tbk 950 940 449 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 3,875 3,925 450 UNIC PT Unggul Indah Cahaya Tbk 1,900 - 451 UNIT PT Nusantara Inti Corpora Tbk 445 355 452 UNSP PT Bakrie Sumatra Plantations Tbk 59 59 453 UNTR PT United Tractors Tbk 16,550 16,550 454 UNTX PT Unitex Tbk 3,700 - 455 UNVR PT Unilever Indonesia Tbk 27,700 28,100 456 VIVA PT Visi Media Asia Tbk 420 415 457 VOKS PT Voksel Electric Tbk 1,540 1,550 458 VRNA PT Verena Oto Finance Tbk 132 131 459 WAPO PT Wahana Phonix Mandiri Tbk 81 80 460 WEHA PT Panorama Transportasi Tbk 220 220 461 WICO PT Wicaksana Overseas International Tbk 79 79 462 WIIM PT Wismilak Inti Makmur Tbk 910 900 463 WIKA PT Wijaya Karya (Persero) Tbk 2,350 2,350 464 WINS PT Wintermar Offshore Marine Tbk 520 510 465 WOMF PT Wahana Ottomitra Multiartha Tbk 194 199 466 WSKT PT Waskita Karya (Persero) Tbk 860 870 467 YPAS PT Yanaprima Hastapersada Tbk 660 660 468 YULE PT Yulie Sekurindo Tbk 144 - 469 ZBRA PT Zebra Nusantara Tbk 84 83

IHSG 4,777.37

%

18,600 19,550 19,450 300 1.57 1,846 4,475,500 80 87 80 -7 -8.05 19 96,000 3,450 3,700 3,700 0 0.00 7 11,500 2,875 2,900 2,900 0 0.00 7 20,500 750 850 750 -90 -10.71 2,934 52,139,000 3,200 3,475 3,200 -325 -9.22 536 1,129,500 3,175 3,400 3,275 -125 -3.68 1,449 16,987,500 8,550 8,850 8,650 -900 -9.42 72 188,000 220 245 225 -20 -8.16 209 3,350,500 810 890 820 -40 -4.65 3,195 62,634,000 130 135 130 -4 -2.99 10 298,000 - - 200 0 0.00 - - 108 108 108 -1 -0.92 1 500 1,170 1,300 1,190 -110 -8.46 1,100 24,706,000 - - 305 0 0.00 - - - - 800 0 0.00 - - 5,400 5,800 5,450 -50 -0.91 819 8,042,000 - - 125 0 0.00 - - 640 650 650 0 0.00 452 2,478,500 - - 600 0 0.00 - - 730 730 730 0 0.00 11 125,000 650 720 660 -60 -8.33 403 13,981,000 245 270 255 5 2.00 166 1,364,000 6,700 7,100 7,100 100 1.43 12 10,000 6,850 7,000 6,900 -100 -1.43 32 435,000 1,340 1,400 1,400 30 2.19 67 2,465,500 1,130 1,220 1,150 -70 -5.74 1,251 12,762,500 375 400 390 -5 -1.27 2,852 33,347,500 80 84 80 0 0.00 2 52,000 425 465 425 -25 -5.56 1,316 81,288,000 - - 50 0 0.00 - - - - 990 0 0.00 - - 1,200 1,200 1,200 110 10.09 1 500 3,200 3,275 3,275 25 0.77 298 7,648,000 280 285 285 0 0.00 11 9,000 230 255 255 15 6.25 21 93,500 500 550 500 -30 -5.66 5 11,500 - - 840 0 0.00 - - 1,500 1,590 1,510 -80 -5.03 268 1,961,000 - - 50 0 0.00 - - 6,650 6,950 6,650 -200 -2.92 5,490 43,243,500

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

Volume Transaksi

- - 460 0 0.00 - - 800 890 800 -90 -10.11 3,342 176,724,000 - - 1,030 0 0.00 - - 315 350 320 -30 -8.57 528 25,288,000 168 176 176 7 4.14 236 6,544,000 3,875 4,025 4,025 -25 -0.62 578 10,834,500 136 145 139 -7 -4.79 249 13,097,500 120 122 120 -1 -0.83 30 95,000 2,350 2,500 2,500 150 6.38 2 1,500 450 480 465 -15 -3.13 748 12,886,000 110 115 111 -3 -2.63 256 1,285,000 - - 85,000 0 0.00 - - 420 430 420 -10 -2.33 6 7,500 9,150 9,500 9,250 -200 -2.12 2,996 27,202,500 750 880 800 10 1.27 2,131 135,124,000 870 880 880 20 2.33 3 25,000 4,250 4,600 4,500 -150 -3.23 4,355 96,752,500 - - 1,480 0 0.00 - - 7,800 8,100 7,850 -350 -4.27 4,323 44,226,500 178 184 184 -2 -1.08 3 162,000 1,260 1,330 1,270 -50 -3.79 609 7,386,000 1,580 1,690 1,580 -120 -7.06 53 702,500 - - 50 0 0.00 - - 370 420 370 -50 -11.90 726 15,831,000 5,600 5,750 5,650 -50 -0.88 1,153 9,977,000 114 118 114 -4 -3.39 37 355,500 690 780 700 -90 -11.39 1,435 98,832,500 - - 2,300 0 0.00 - - 465 490 475 -15 -3.06 884 40,134,500 - - 900 0 0.00 - - 137 148 142 -7 -4.70 658 40,729,500 95 97 96 -1 -1.03 35 1,244,000 720 780 720 -60 -7.69 389 5,339,000 1,120 1,190 1,170 -20 -1.68 510 6,407,500 420 430 420 -5 -1.18 2,333 37,468,000 100 100 100 -1 -0.99 13 494,500 250 275 250 -20 -7.41 1,512 205,120,500 650 650 650 0 0.00 1 1,000 - - 196 0 0.00 - - 8,600 9,000 8,850 -200 -2.21 5,015 64,502,000 - - 113 0 0.00 - - 2,050 2,250 2,100 -150 -6.67 1,722 33,521,500 170 176 170 -8 -4.49 31 1,633,000 50 50 50 0 0.00 2 109,000 1,270 1,340 1,280 -60 -4.48 84 570,500 360 365 365 5 1.39 27 548,000 1,690 1,710 1,700 -10 -0.58 73 1,469,500 360 380 370 -10 -2.63 1,134 16,317,000

- - 380 0 0.00 - - 2,400 2,400 2,400 50 2.13 1 500 171 183 173 -11 -5.98 798 15,041,500 265 305 305 5 1.67 630 58,041,500 540 550 550 -10 -1.79 29 262,000 380 400 395 -5 -1.25 81 1,639,500 1,720 1,860 1,730 -130 -6.99 4,519 96,592,500 225 250 240 0 0.00 34 201,000 - - 1,910 0 0.00 - - - - 1,710 0 0.00 - - 1,640 1,690 1,640 -50 -2.96 643 5,564,500 - - 50 0 0.00 - - 600 650 620 -40 -6.06 32 103,000 4,750 4,975 4,900 -50 -1.01 541 2,903,000 108 110 110 -2 -1.79 6 151,000 - - 53 0 0.00 - - 550 600 550 -40 -6.78 2,201 42,911,500 385 395 385 -15 -3.75 49 577,500 132 135 132 -5 -3.65 25 1,185,000 890 930 900 -20 -2.17 366 7,949,000 7,400 7,600 7,400 -150 -1.99 7 5,500 810 830 820 0 0.00 10 300,500 1,260 1,460 1,440 -10 -0.69 12 41,000 235 250 235 -15 -6.00 89 2,956,000 395 415 405 -10 -2.41 103 5,439,000 - - 315 0 0.00 - - 210 215 215 -10 -4.44 12 49,500 720 770 730 -40 -5.19 278 1,520,000 3,100 3,550 3,100 -425 -12.06 1,343 10,444,000 - - 770 0 0.00 - - 260 295 285 -10 -3.39 549 26,458,500 - - 5,000 0 0.00 - - - - 7,000 0 0.00 - - 270 290 285 -5 -1.72 1,116 16,969,500 - - 229 0 0.00 - - 4,500 4,850 4,550 -225 -4.71 4,122 22,595,500 - - 53 0 0.00 - - 215 230 215 -10 -4.44 34 2,014,500 - - 4,500 0 0.00 - - 1,170 1,270 1,200 -70 -5.51 1,564 39,812,000 1,170 1,270 1,190 -70 -5.56 917 21,788,500 3,300 3,525 3,300 -275 -7.69 506 5,151,000 73 82 76 -4 -5.00 27 113,000 820 910 900 40 4.65 119 2,712,000 - - 50 0 0.00 - - - - 1,070 0 0.00 - - 50 50 50 0 0.00 1 500 210 240 215 -25 -10.42 671 34,341,500

510 560 520 -20 -3.70 431 40,819,000 485 520 490 -20 -3.92 308 5,949,000 345,000 350,000 350,000 0 0.00 6 5,000 850 940 880 -40 -4.35 480 7,198,500 142 160 147 -13 -8.13 663 6,392,000 500 520 500 -20 -3.85 30 507,000 55 56 55 -2 -3.51 8 630,000 - - 15,500 0 0.00 - - - - 4,100 0 0.00 - - 2,650 2,775 2,675 -225 -7.76 71 245,000 340 350 345 -5 -1.43 220 10,351,000 390 420 395 -25 -5.95 124 1,258,000 230 240 240 -5 -2.04 177 34,173,000 50 50 50 0 0.00 76 1,725,500 121 126 123 -7 -5.38 32 830,500 5,900 6,000 5,900 -100 -1.67 5 8,500 121 128 123 -5 -3.91 1,203 167,285,000 3,550 3,650 3,650 0 0.00 19 102,000 2,900 3,175 3,050 -150 -4.69 779 11,362,500 - - 340 0 0.00 - - 2,700 2,750 2,700 -200 -6.90 12 1,068,500 - - 180 0 0.00 - - 315 315 315 -5 -1.56 15 350,000 4,225 4,550 4,500 -25 -0.55 1,283 6,410,500 13,000 13,000 13,000 0 0.00 1 2,500 2,450 2,575 2,475 -125 -4.81 106 459,000 - - 2,350 0 0.00 - - - - 300 0 0.00 - - 131 136 131 -5 -3.68 7 17,000 123 128 128 3 2.40 3 21,000 71 79 75 -4 -5.06 229 5,893,500 345 355 350 -5 -1.41 1,318 21,036,500 97 102 102 0 0.00 27 91,500 24,500 24,500 24,500 -500 -2.00 3 2,500 600 650 650 10 1.56 171 2,182,000 - - 2,375 0 0.00 - - 49,000 51,050 49,100 -2,100 -4.10 1,516 1,704,000 510 540 510 -30 -5.56 468 11,533,500 2,925 3,250 2,975 -275 -8.46 623 5,111,000 1,730 1,840 1,790 -80 -4.28 40 52,500 - - 860 0 0.00 - - 9,000 10,000 9,000 -1,150 -11.33 2 2,000 400 405 400 5 1.27 7 64,500 199 215 200 -5 -2.44 184 5,902,000 85 94 88 -5 -5.38 98 2,912,000 - - 189 0 0.00 - - - - 2,200 0 0.00 - - 220 235 220 -20 -8.33 89 4,804,000

125 134 134 1 0.75 308 8,596,000 - - 50 0 0.00 - - 240 240 240 0 0.00 36 980,000 - - 740 0 0.00 - - 3,925 4,000 3,925 -75 -1.88 61 1,192,500 4,625 5,000 4,775 -200 -4.02 634 1,381,500 - - 335 0 0.00 - - 82,150 84,000 82,900 -2,300 -2.70 19 15,000 220 250 225 -10 -4.26 16 246,000 180 182 180 -1 -0.55 120 8,483,500 3,875 4,075 3,900 -175 -4.29 1,042 4,552,000 112 132 116 -16 -12.12 940 32,097,500 4,700 5,250 4,800 -400 -7.69 43 84,000 10,600 11,900 11,100 -300 -2.63 1,310 5,301,500 310 355 310 -15 -4.62 48 316,000 385 405 385 -30 -7.23 56 636,500 - - 1,940 0 0.00 - - 158 169 169 -4 -2.31 5 145,500 - - 1,500 0 0.00 - - 5,000 5,150 5,100 -50 -0.97 323 9,153,000 270 285 275 -10 -3.51 116 1,334,000 590 610 590 -30 -4.84 16 179,000 240 255 240 -5 -2.04 13 169,500 2,425 2,525 2,475 -75 -2.94 818 9,717,000 6,200 6,700 6,350 -350 -5.22 3,386 19,625,500 1,300 1,310 1,300 -10 -0.76 11 94,000 3,975 4,125 4,125 50 1.23 31 235,000 330 355 350 -10 -2.78 98 548,500 900 950 910 -40 -4.21 891 6,825,000 1,230 1,390 1,260 -90 -6.67 1,547 20,110,500 108 114 109 -2 -1.80 41 538,000 - - 425 0 0.00 - - - - 810 0 0.00 - - 370 385 370 -15 -3.90 268 4,870,500 - - 380 0 0.00 - - 20,450 22,800 20,600 -1,600 -7.21 3,112 10,658,000 4,300 5,300 4,700 -50 -1.05 151 885,000 112 115 115 -1 -0.86 44 1,683,000 4,875 5,300 5,100 -200 -3.77 860 3,578,500 205 220 210 -10 -4.55 136 9,649,500 - - 13,900 0 0.00 - - 26,450 28,300 26,650 -850 -3.09 892 1,041,000 - - 82 0 0.00 - - 345 350 350 0 0.00 26 829,500 2,400 2,625 2,600 -25 -0.95 62 333,000 2,050 2,325 2,175 -200 -8.42 71 236,500 - - 1,760 0 0.00 - - - - 87 0 0.00 - -

1,780 1,870 1,840 -30 -1.60 802 5,774,000 320 335 320 -15 -4.48 123 489,000 5,000 5,150 5,000 -100 -1.96 3 50,500 5,950 6,600 6,000 -500 -7.69 1,829 13,132,500 - - 750 0 0.00 - - 310 325 325 0 0.00 23 954,500 870 940 880 -60 -6.38 279 3,407,000 - - 50 0 0.00 - - 340 395 345 -35 -9.21 208 1,514,500 255 265 260 -5 -1.89 308 18,241,000 176 180 180 0 0.00 11 193,500 750 750 750 80 11.94 5 95,000 50 50 50 0 0.00 1 500 445 470 455 -25 -5.21 69 457,500 182 188 183 -7 -3.68 104 2,617,000 280 285 280 -10 -3.45 3 27,500 330 365 340 -25 -6.85 1,830 154,276,500 1,690 1,720 1,690 -30 -1.74 77 1,164,000 1,260 1,350 1,280 -70 -5.19 4,325 80,829,500 320 350 330 -10 -2.94 72 850,000 330 355 330 -30 -8.33 15 154,000 - - 475 0 0.00 - - 1,190 1,290 1,200 -50 -4.00 73 430,000 490 510 490 -10 -2.00 725 8,744,500 350 355 355 -5 -1.39 63 952,500 240 290 290 -10 -3.33 4 5,000 174 177 174 0 0.00 19 373,500 265 285 270 -10 -3.57 795 65,622,000 12,000 12,500 12,050 -450 -3.60 3 2,000 - - 50 0 0.00 - - 260 310 265 -50 -15.87 136 922,000 10,000 10,200 10,200 -2,200 -17.74 4 3,000 8,400 9,100 8,400 -650 -7.18 1,292 6,073,000 2,900 3,300 3,300 -275 -7.69 5 27,500 5,250 5,350 5,350 50 0.94 3 7,000 1,460 1,610 1,600 20 1.27 4,087 128,871,500 810 970 810 -130 -13.83 929 13,267,000 10,350 11,450 10,900 -550 -4.80 1,169 4,694,000 255 300 255 -35 -12.07 322 12,805,000 1,920 1,980 1,940 -30 -1.52 1,809 32,149,500 850 870 860 -10 -1.15 28 328,500 131 136 136 1 0.74 48 1,441,500 3,200 3,475 3,275 -225 -6.43 1,098 9,310,000 - - 50 0 0.00 - - - - 600 0 0.00 - - 7,450 7,850 7,450 -350 -4.49 1,302 10,222,000 350 380 365 -20 -5.19 96 1,250,500 - - 1,150 0 0.00 - -

1,150 1,190 1,160 -40 -3.33 123 349,500 375 400 380 -10 -2.56 187 5,778,000 196 220 200 -15 -6.98 14 257,000 950 1,040 970 -70 -6.73 1,887 120,835,500 970 980 970 -20 -2.02 157 1,837,500 1,780 1,830 1,790 -20 -1.10 400 6,550,000 - - 2,350 0 0.00 - - 210,000 210,000 210,000 -500 -0.24 1 500 255 280 260 -20 -7.14 933 133,458,500 700 730 710 -30 -4.05 24 447,000 193 200 193 -2 -1.03 7 54,000 470 500 470 -30 -6.00 93 2,460,000 690 720 720 0 0.00 2 5,500 69 84 69 -14 -16.87 970 19,210,500 85 90 85 -5 -5.56 145 10,464,000 - - 7,500 0 0.00 - - - - 1,200,000 0 0.00 - - 510 600 540 -50 -8.47 315 2,611,000 550 630 560 -70 -11.11 1,455 124,381,500 2,675 2,875 2,850 -50 -1.72 2,495 34,043,000 1,200 1,320 1,200 -130 -9.77 643 6,448,500 2,325 2,450 2,375 -50 -2.06 772 13,728,500 510 550 520 -30 -5.45 14 113,500 3,500 3,500 3,500 650 22.81 1 500 2,275 2,400 2,300 -100 -4.17 363 4,826,000 250 275 255 -15 -5.56 170 4,458,500 196 205 205 8 4.06 10 23,000 530 550 530 -20 -3.64 65 1,074,500 - - 700 0 0.00 - - 480 500 480 -30 -5.88 24 129,500 31,200 33,400 31,200 -2,400 -7.14 199 208,000 620 660 640 -10 -1.54 1,227 78,513,500 86 100 91 -7 -7.14 236 19,446,000 - - 285 0 0.00 - - 190 191 190 -1 -0.52 11 320,000 188 196 191 -6 -3.05 51 574,000 8,950 8,950 8,950 450 5.29 1 500 290 305 300 0 0.00 1,824 30,810,000 - - 1,350 0 0.00 - - 550 620 560 -60 -9.68 397 11,694,000 - - 325 0 0.00 - - - - 155 0 0.00 - - - - 335 0 0.00 - - 1,240 1,280 1,240 -50 -3.88 85 538,500 445 445 445 10 2.30 1 500 199 210 199 -16 -7.44 2 20,500 4,450 4,800 4,675 -125 -2.60 49 181,500 530 590 540 -60 -10.00 263 6,440,500

- - 160 0 0.00 - - 285 285 285 0 0.00 7 26,000 5,100 5,500 5,350 -100 -1.83 3,452 28,208,500 - - 166 0 0.00 - - 225 225 225 -40 -15.09 1 500 1,500 1,640 1,610 -30 -1.83 18 31,500 164 172 167 3 1.83 64 742,000 - - 1,100 0 0.00 - - - - 2,200 0 0.00 - - 740 810 740 -70 -8.64 260 7,498,500 690 730 690 -50 -6.76 71 2,098,500 220 245 220 -20 -8.33 1,569 202,505,000 560 560 560 0 0.00 1 1,500 141 152 141 -11 -7.24 71 824,500 - - 1,680 0 0.00 - - 295 320 300 -20 -6.25 49 133,000 3,525 3,625 3,525 -100 -2.76 19 41,500 - - 199 0 0.00 - - - - 700 0 0.00 - - 11,800 12,650 11,850 -900 -7.06 1,366 2,465,500 - - 900 0 0.00 - - 1,320 1,500 1,350 -100 -6.90 2,201 49,394,000 1,160 1,230 1,170 -60 -4.88 574 3,531,500 106 110 110 -1 -0.90 13 275,500 3,575 3,575 3,575 425 13.49 1 500 560 570 570 10 1.79 3 8,000 310 365 325 -40 -10.96 3,727 266,130,500 163 173 170 3 1.80 52 303,500 760 790 760 -30 -3.80 94 1,875,000 1,370 1,480 1,420 -60 -4.05 1,202 19,533,500 880 950 900 -50 -5.26 263 5,158,000 - - 135 0 0.00 - - - - 4,950 0 0.00 - - 510 570 570 50 9.62 2 6,500 178 183 178 -5 -2.73 27 353,500 310 335 330 -5 -1.49 34 103,500 119 127 127 1 0.79 25 221,000 550 560 550 -10 -1.79 8 20,000 390 420 410 10 2.50 11 350,000 7,400 7,850 7,500 -500 -6.25 127 398,000 220 235 225 -15 -6.25 158 5,407,000 109 118 115 6 5.50 4 3,000 - - 200 0 0.00 - - 1,970 2,050 2,050 0 0.00 1,353 4,528,500 - - 3,025 0 0.00 - - 5,600 5,950 5,750 0 0.00 22 33,000 2,525 2,775 2,700 -75 -2.70 597 17,348,000 - - 29,000 0 0.00 - -

275 275 275 0 0.00 3 4,500 118 132 132 5 3.94 4 24,500 700 770 770 -20 -2.53 29 280,500 1,830 1,890 1,890 -10 -0.53 356 1,843,500 360 375 360 -10 -2.70 12 54,000 - - 109 0 0.00 - - - - 128 0 0.00 - - 860 900 870 -30 -3.33 918 21,212,000 51 54 51 -3 -5.56 366 33,081,000 - - 520 0 0.00 - - - - 180 0 0.00 - - 430 500 500 10 2.04 2 3,500 7,100 7,150 7,100 -300 -4.05 5 13,000 2,625 2,775 2,650 -125 -4.50 646 8,319,500 200 200 200 -5 -2.44 2 22,000 3,700 3,800 3,800 175 4.83 2 10,500 15,200 16,450 15,300 -1,000 -6.13 3,691 24,462,500 4,300 4,700 4,475 -225 -4.79 89 499,000 5,250 5,350 5,350 0 0.00 35 631,500 2,275 2,600 2,300 -225 -8.91 1,562 26,543,500 310 350 310 -50 -13.89 9 86,000 2,575 2,650 2,650 -50 -1.85 37 108,500 1,200 1,200 1,200 -100 -7.69 1 2,500 2,350 2,350 2,350 0 0.00 1 1,500 255 265 260 -10 -3.70 51 765,000 - - 10,500 0 0.00 - - - - 265,000 0 0.00 - - 590 690 590 -80 -11.94 6 11,000 - - 260 0 0.00 - - - - 50 0 0.00 - - 1,290 1,460 1,330 -150 -10.14 3,049 52,417,500 118 119 118 -6 -4.84 3 21,500 - - 50 0 0.00 - - 1,450 1,550 1,450 -290 -16.67 3 6,000 440 455 450 -10 -2.17 1,178 76,212,500 - - 102 0 0.00 - - 6,700 6,700 6,700 -300 -4.29 3 4,500 1,310 1,550 1,360 -120 -8.11 1,539 80,307,000 5,150 5,450 5,250 -250 -4.55 492 4,642,000 485 495 495 0 0.00 114 6,810,000 - - 9,000 0 0.00 - - - - 11,900 0 0.00 - - 610 650 650 0 0.00 402 9,791,000 - - 510 0 0.00 - - - - 2,175 0 0.00 - - 240 255 240 -20 -7.69 30 202,000 1,120 1,180 1,150 -30 -2.54 490 7,507,500 - - 1,740 0 0.00 - -

67 69 69 -1 -1.43 8 7,000 1,940 1,940 1,940 0 0.00 1 500 1,900 1,980 1,900 -80 -4.04 33 68,000 9,850 10,550 10,000 -500 -4.76 4,548 49,774,500 225 250 235 15 6.82 46 438,500 375 385 380 -5 -1.30 996 67,780,500 163 168 163 -7 -4.12 12 72,000 750 790 780 -60 -7.14 35 112,000 1,140 1,230 1,150 -50 -4.17 1,103 17,064,500 7,000 7,500 7,100 -800 -10.13 6 11,500 24,950 24,950 24,950 -50 -0.20 23 89,000 2,500 2,750 2,600 -150 -5.45 3 2,500 310 340 340 -5 -1.45 16 1,371,000 1,320 1,370 1,350 -10 -0.74 1,044 157,440,000 95 112 101 -8 -7.34 228 2,980,500 88 96 89 -6 -6.32 118 4,832,500 1,610 1,690 1,620 -80 -4.71 44 164,500 470 480 470 -10 -2.08 257 7,668,000 305 325 310 -30 -8.82 15 55,500 - - 50 0 0.00 - - - - 460 0 0.00 - - 4,275 4,500 4,500 25 0.56 113 550,000 910 940 910 -40 -4.21 178 7,485,500 3,650 3,925 3,700 -175 -4.52 322 925,500 - - 1,900 0 0.00 - - 355 360 355 -90 -20.22 10 25,000 55 60 55 -4 -6.78 862 97,488,000 15,500 16,650 15,550 -1,000 -6.04 2,554 5,895,000 - - 3,700 0 0.00 - - 26,900 28,100 26,900 -800 -2.89 1,674 2,445,000 375 415 380 -40 -9.52 2,133 125,421,000 1,520 1,630 1,590 50 3.25 662 1,853,000 115 131 115 -17 -12.88 6 89,000 79 84 82 1 1.23 25 707,500 205 220 205 -15 -6.82 104 2,662,000 70 79 71 -8 -10.13 208 2,755,500 860 910 860 -50 -5.49 117 2,135,000 2,100 2,375 2,125 -225 -9.57 3,097 51,425,000 500 520 520 0 0.00 61 2,788,500 199 199 199 5 2.58 1 500 780 870 790 -70 -8.14 4,793 131,427,500 650 670 650 -10 -1.52 8 24,000 - - 144 0 0.00 - - 81 83 81 -3 -3.57 12 115,000

4,781.24 4,573.29 4,609.95 -167.42 -3.50% 211,514 6,819,057,994

86,199,450,000 18,999,300,000 30,530,475,000 7,798,000 - - 40,900,000 - - 59,437,500 - 18,850,000 40,636,040,000 12,331,855,000 21,355,730,000 3,725,775,000 - - 55,585,437,500 2,244,700,000 5,480,125,000 1,625,800,000 563,300,000 - 767,527,500 3,412,500 204,307,500 53,180,820,000 17,476,600,000 19,146,875,000 39,658,000 - - - - - 54,000 - - 30,245,840,000 11,694,970,000 18,112,265,000 - - - - - - 44,782,100,000 4,363,400,000 11,693,850,000 - - - 1,604,310,000 - - - - - 91,250,000 - - 9,563,990,000 3,175,000 - 341,525,000 196,980,000 - 69,550,000 3,550,000 10,450,000 3,008,500,000 143,150,000 2,584,400,000 3,387,870,000 - 675,000,000 14,897,770,000 1,559,450,000 998,995,000 13,010,190,000 3,800,000 - 4,168,000 - - 36,003,770,000 1,280,572,500 15,198,377,500 - - - - - - 600,000 - - 24,755,100,000 5,793,625,000 12,011,075,000 2,525,000 - - 23,075,000 - - 5,950,000 - - - - - 2,990,935,000 - 351,225,000 - - - 290,573,650,000 133,072,025,000 222,309,925,000

Nilai Transaksi (Value)

Nilai Asing Beli (Foreign Buy)

Nilai Asing Jual (Foreign Sell)

- - - 149,505,180,000 20,774,335,000 76,974,645,000 - - - 8,286,600,000 1,964,000,000 590,340,000 1,134,452,000 342,268,500 173,129,000 43,220,800,000 19,917,062,500 36,161,075,000 1,821,365,000 - 69,500,000 11,452,500 1,769,000 - 3,675,000 - - 5,964,797,500 - - 144,609,500 - - - - - 3,185,000 - - 253,289,100,000 143,246,875,000 206,705,400,000 111,055,435,000 3,865,195,000 43,913,345,000 21,995,000 - - 422,440,162,500 95,310,537,500 348,996,887,500 - - - 350,810,275,000 97,174,450,000 299,074,825,000 29,799,000 - - 9,459,270,000 2,171,425,000 812,540,000 1,137,760,000 - - - - - 6,355,327,500 - - 56,376,050,000 49,993,375,000 43,225,325,000 41,258,000 575,000 - 70,665,890,000 26,870,235,000 34,215,695,000 - - - 19,126,007,500 5,053,870,000 1,579,932,500 - - - 5,766,772,000 177,467,500 331,229,500 118,803,000 - - 3,960,300,000 125,855,000 12,340,000 7,453,130,000 3,405,795,000 2,545,505,000 15,920,857,500 12,260,367,500 53,760,000 49,450,000 - - 52,854,960,000 10,931,505,000 21,371,312,500 650,000 - - - - - 564,119,425,000 308,230,625,000 479,027,950,000 - - - 70,710,800,000 57,444,425,000 51,268,837,500 280,656,500 23,220,000 - 5,450,000 5,400,000 - 732,275,000 66,750,000 36,555,000 197,285,000 76,322,500 68,765,000 2,499,240,000 2,417,640,000 221,000,000 6,006,607,500 1,025,005,000 2,207,500,000

- - - 1,200,000 - - 2,651,716,000 472,812,000 20,386,500 16,272,032,500 90,585,000 540,355,000 144,095,000 20,625,000 - 641,307,500 - 29,250,000 171,996,475,000 36,305,540,000 41,247,065,000 47,687,500 - - - - - - - - 9,279,420,000 - - - - - 63,850,000 - - 14,097,637,500 3,150,562,500 2,329,512,500 16,558,000 - - - - - 24,346,095,000 2,502,370,000 5,645,185,000 225,612,500 - - 158,116,000 140,200,000 - 7,227,985,000 33,300,000 2,074,970,000 41,300,000 41,300,000 7,600,000 246,450,000 205,000,000 205,000,000 57,445,000 - - 702,145,000 - - 2,188,690,000 1,222,367,500 1,033,307,500 - - - 10,437,500 - - 1,109,075,000 - - 33,899,825,000 124,000,000 7,152,412,500 - - - 7,337,745,000 134,235,000 10,587,500 - - - - - - 4,780,720,000 - - - - - 104,911,037,500 63,477,050,000 90,504,587,500 - - - 448,315,000 - - - - - 48,300,400,000 6,828,350,000 27,290,585,000 26,327,845,000 2,978,305,000 3,658,035,000 17,371,787,500 1,112,950,000 9,725,750,000 8,744,000 - - 2,286,125,000 - 4,500,000 - - - - - - 25,000 - - 7,659,582,500 - -

21,724,155,000 3,330,665,000 418,450,000 2,963,505,000 448,425,000 7,840,000 1,747,500,000 - - 6,506,645,000 156,400,000 - 948,911,000 41,178,000 116,084,500 258,190,000 35,435,000 - 34,652,500 - - - - - - - - 663,287,500 - - 3,582,037,500 - 1,725,000 501,437,500 8,937,500 21,400,000 8,045,660,000 210,677,500 23,500,000 86,275,000 50,500,000 - 102,059,500 9,125,000 12,300,000 50,850,000 - - 20,726,893,500 92,373,000 1,897,310,000 362,825,000 312,400,000 - 34,387,775,000 2,546,775,000 27,561,875,000 - - - 2,889,787,500 - - - - - 110,250,000 - - 28,018,537,500 18,427,237,500 17,292,062,500 32,500,000 - 32,500,000 1,157,875,000 100,837,500 - - - - - - - 2,302,000 - - 2,585,500 - - 443,135,000 - - 7,404,497,500 32,550,000 16,062,500 9,110,000 - - 61,250,000 - - 1,376,330,000 - - - - - 84,639,100,000 36,642,975,000 79,454,400,000 5,988,375,000 946,345,000 532,350,000 15,549,675,000 1,617,200,000 1,842,375,000 94,645,000 - - - - - 19,000,000 - - 26,120,000 - - 1,198,467,500 25,000,000 - 259,942,000 - - - - - - - - 1,093,062,500 179,400,000 -

1,120,763,500 579,852,000 310,947,500 - - - 235,200,000 - - - - - 4,711,400,000 2,728,525,000 3,708,987,500 6,627,750,000 2,889,425,000 3,534,400,000 - - - 1,244,025,000 662,125,000 333,250,000 54,522,500 12,320,000 - 1,527,964,500 - 85,975,000 17,886,987,500 2,715,875,000 5,944,075,000 3,727,190,500 1,667,500 59,196,500 421,500,000 337,400,000 - 59,175,050,000 18,691,725,000 16,747,550,000 103,065,000 - - 248,595,000 - - - - - 22,999,500 - - - - - 46,312,175,000 29,765,000,000 23,106,550,000 367,867,500 - - 106,735,000 1,500,000 - 41,535,000 - - 23,942,437,500 20,378,862,500 10,053,762,500 125,940,075,000 44,026,275,000 95,912,950,000 122,385,000 98,150,000 - 950,975,000 - - 188,537,500 - - 6,227,150,000 1,863,290,000 1,380,235,000 26,614,725,000 5,542,195,000 4,286,560,000 59,026,000 54,000 - - - - - - - 1,839,055,000 - - - - - 224,279,150,000 64,486,825,000 148,605,475,000 4,521,375,000 1,517,350,000 2,702,562,500 191,451,500 - - 18,165,412,500 3,477,700,000 15,102,862,500 2,025,012,500 - 98,260,000 - - - 27,838,225,000 17,282,125,000 13,843,925,000 - - - 286,465,000 172,500,000 159,765,000 865,475,000 - - 517,750,000 41,400,000 166,112,500 - - - - - -

10,468,115,000 1,961,180,000 4,017,035,000 159,060,000 - - 252,575,000 - 252,575,000 81,118,400,000 8,629,050,000 67,098,700,000 - - - 299,617,500 - - 3,054,555,000 1,700,955,000 - - - - 541,647,500 - - 4,743,165,000 3,490,052,500 - 34,104,000 - - 71,250,000 - - 25,000 - - 207,060,000 - - 482,958,500 - - 7,702,500 - - 53,439,147,500 5,299,642,500 16,675,987,500 1,986,160,000 20,340,000 8,455,000 104,599,120,000 46,181,845,000 79,118,965,000 281,130,000 - - 51,815,000 - 24,957,500 - - - 524,160,000 80,375,000 121,740,000 4,345,682,500 246,515,000 17,962,500 338,122,500 - - 1,300,000 - - 65,365,500 - - 18,024,627,500 - - 24,275,000 12,000,000 - - - - 256,235,000 37,925,000 - 30,200,000 - - 52,309,000,000 991,550,000 10,822,125,000 82,550,000 76,650,000 - 37,250,000 - - 198,835,990,000 42,900,300,000 43,331,515,000 11,486,600,000 83,000,000 - 51,468,525,000 27,273,025,000 44,729,375,000 3,410,460,000 - - 62,448,830,000 23,840,750,000 30,173,830,000 282,155,000 92,725,000 - 194,485,000 - 4,050,000 30,918,650,000 908,387,500 11,580,112,500 - - - - - - 77,539,350,000 6,739,975,000 65,964,625,000 461,362,500 270,802,500 143,642,500 - - -

409,965,000 309,965,000 58,155,000 2,226,310,000 - - 51,428,500 - - 118,719,180,000 2,205,440,000 38,614,325,000 1,792,075,000 1,776,400,000 1,076,770,000 11,771,955,000 273,870,000 3,275,620,000 - - - 105,000,000 - 105,000,000 34,725,270,000 6,414,140,000 10,382,320,000 318,475,000 - - 10,556,500 - - 1,192,592,500 - 122,565,000 3,810,000 3,450,000 - 1,408,678,500 40,750,000 12,260,000 917,262,500 484,506,000 - - - - - - - 1,405,425,000 - - 72,567,375,000 12,746,045,000 6,608,150,000 94,844,900,000 61,804,812,500 28,739,862,500 8,060,475,000 - 3,301,480,000 33,051,775,000 7,693,762,500 1,628,237,500 58,720,000 - - 1,750,000 - - 11,105,737,500 9,013,537,500 5,258,237,500 1,133,325,000 56,570,000 - 4,536,000 - - 574,505,000 77,320,000 248,360,000 - - - 62,705,000 - 750,000 6,587,150,000 2,993,075,000 4,873,000,000 50,242,790,000 612,870,000 67,890,000 1,803,137,000 - - - - - 61,109,500 - - 110,077,000 - - 4,475,000 - - 9,210,017,500 270,300,000 12,257,500 - - - 6,980,010,000 - - - - - - - - - - - 671,285,000 - - 222,500 - - 4,085,000 - - 832,850,000 - - 3,552,995,000 263,600,000 42,000,000

- - - 7,410,000 - - 150,708,800,000 82,143,025,000 110,475,250,000 - - - 112,500 - - 48,685,000 - - 124,150,000 - 602,000 - - - - - - 5,743,760,000 251,455,000 1,806,420,000 1,471,990,000 - 36,135,000 46,898,862,500 11,765,127,500 17,527,817,500 840,000 - - 120,890,000 - - - - - 40,657,500 - - 148,362,500 105,800,000 - - - - - - - 29,737,075,000 8,268,150,000 22,332,950,000 - - - 69,222,350,000 21,592,865,000 18,715,675,000 4,178,045,000 422,970,000 533,240,000 29,260,500 - - 1,787,500 - - 4,530,000 - - 89,705,720,000 9,444,295,000 62,888,905,000 50,168,500 16,894,500 1,200,000 1,449,250,000 - - 27,916,400,000 1,051,795,000 15,451,500,000 4,743,680,000 2,587,085,000 1,830,835,000 - - - - - - 3,345,000 - - 63,780,000 - - 33,287,500 - - 26,414,000 7,140,000 1,071,000 11,050,000 - - 138,535,000 - - 3,001,775,000 56,250,000 2,470,100,000 1,211,160,000 - - 341,500 - - - - - 9,152,742,500 - 1,640,250,000 - - - 189,600,000 - 14,750,000 45,469,812,500 25,239,062,500 36,636,125,000 - - -

1,237,500 - - 3,031,000 - - 211,145,000 - - 3,448,170,000 362,580,000 1,932,210,000 19,532,500 - - - - - - - - 18,476,250,000 1,982,155,000 8,937,475,000 1,719,497,000 - 51,000,000 - - - - - - 1,575,000 - - 92,400,000 78,100,000 - 22,164,875,000 9,989,237,500 15,618,225,000 4,400,000 - - 38,900,000 37,000,000 - 388,672,400,000 186,763,150,000 304,308,350,000 2,313,037,500 98,500,000 396,737,500 3,346,375,000 2,209,800,000 2,432,075,000 63,922,262,500 11,337,362,500 46,380,912,500 27,352,500 - - 281,525,000 34,450,000 122,600,000 3,000,000 - - 3,525,000 - - 197,292,500 - 1,300,000 - - - - - - 7,495,000 6,900,000 - - - - - - - 70,658,930,000 13,325,435,000 37,829,610,000 2,547,000 - - - - - 8,800,000 - - 34,046,787,500 501,525,000 2,188,735,000 - - - 30,150,000 - - 111,239,960,000 27,969,760,000 35,844,810,000 24,156,100,000 7,819,950,000 22,623,575,000 3,350,850,000 1,136,495,000 1,047,370,000 - - - - - - 6,228,035,000 1,106,110,000 298,075,000 - - - - - - 50,102,500 - - 8,581,745,000 181,860,000 2,615,875,000 - - -

477,500 - - 970,000 - - 130,625,000 4,750,000 - 499,001,325,000 298,735,925,000 449,552,625,000 101,770,000 53,652,500 - 25,724,910,000 746,700,000 21,562,500 11,858,000 - - 85,255,000 - - 20,172,520,000 2,330,745,000 2,416,430,000 81,800,000 - - 2,220,550,000 2,220,550,000 935,625,000 6,675,000 - - 450,200,000 446,445,000 - 211,257,510,000 361,555,000 615,825,000 302,016,500 - - 431,569,000 495,500 45,000 269,565,000 - 41,150,000 3,618,735,000 - - 17,415,000 - - - - - - - - 2,420,725,000 1,100,087,500 1,224,987,500 6,889,895,000 - 877,205,000 3,430,200,000 109,287,500 1,339,762,500 - - - 8,910,000 - - 5,495,568,000 175,744,000 1,690,885,000 93,089,075,000 25,576,050,000 64,063,725,000 - - - 66,738,725,000 26,658,650,000 46,519,725,000 49,557,352,500 3,896,225,000 1,102,000,000 2,925,165,000 935,470,000 47,700,000 10,973,500 - - 57,473,500 - - 575,417,500 - - 202,159,000 6,991,000 - 1,893,980,000 - 960,830,000 113,939,487,500 12,661,150,000 41,031,737,500 1,422,810,000 103,455,000 980,960,000 99,500 - - 107,843,875,000 3,697,585,000 33,204,090,000 15,785,000 - - - - - 9,401,000 - -

13,489,954,363,118

Harga Saham: Selasa, 11 Jun 2013 Indeks di Bursa Indonesia©britama.com Alamat:

Follow Kita di: Gratis Berlangganan Harga Penutupan Saham

Like Kita di: Untuk Berlangganan Silahkan kirim Ke:

No. Indeks (Index)

1 IHSG 4,777.37 4,781.24 4,573.29 4,609.95 (167.42)2 Pertanian 1,955.97 1,952.14 1,903.13 1,932.79 (23.18)3 Pertambangan 1,498.34 1,504.85 1,434.89 1,440.68 (57.66)4 Basic Industry and Chemicals 567.80 571.88 535.88 538.17 (29.63)5 Miscellanous Industry 1,248.63 1,263.09 1,210.79 1,213.35 (35.28)6 Consumer Goods 1,955.21 1,972.30 1,874.79 1,883.98 (71.23)7 Cons., Property & Real Estate 503.66 503.75 471.84 477.56 (26.10)8 Infrastruc., Utility 974.74 978.01 922.60 938.77 (35.98)9 Keuangan 607.09 603.57 583.44 591.35 (15.74)

10 Trade & Service 883.55 883.44 844.18 853.65 (29.89)11 Manufacture 1,268.47 1,278.44 1,214.77 1,219.38 (49.09)12 LQ45 785.92 786.93 750.39 757.28 (28.64)13 Jakarta Islamic Inde 634.29 638.73 603.80 608.88 (25.41)14 Main Board Index 1,355.87 1,357.23 1,296.21 1,306.99 (48.88)15 Development Board Index 732.59 732.78 704.13 711.51 (21.09)16 KOMPAS100 1,022.84 1,023.92 974.36 983.56 (39.28)17 BISNIS-27 390.13 390.04 371.44 375.50 (14.63)18 PEFINDO25 Index 520.59 520.25 487.21 488.81 (31.78)19 SRI-KEHATI Index 250.71 250.62 239.95 241.95 (8.76)20 Indeks Saham Syariah 160.15 160.84 152.67 153.84 (6.31)21 Indeks IDX30 398.81 399.19 380.70 384.06 (14.75)22 Indeks Infobank15 449.01 446.37 431.06 437.11 (11.90)23 SMinfra18 317.33 318.92 298.68 302.57 (14.76)

www.britama.comtwitter.com/britama

facebook.com/britamasahamSebelumnya

(Previous)Tertinggi

(High)Terendah

(Low)Penutupan

(Close)Perubahan (Change)

Gratis Berlangganan Harga Penutupan Saham

Untuk Berlangganan Silahkan kirim Ke:

% Volume Transaksi Nilai Transaksi (Value)

-3.50% 211,514 6,819,057,994 13,489,954,363,118 -1.19% 7,796 206,790,988 219,403,440,600 -3.85% 18,229 473,479,000 276,571,179,430 -5.22% 19,186 209,603,033 1,083,694,489,425 -2.83% 9,415 167,306,132 583,993,265,100 -3.64% 16,172 527,746,522 2,779,740,725,250 -5.18% 53,181 2,220,856,347 1,877,734,140,590 -3.69% 22,268 644,694,380 1,298,168,380,660 -2.59% 31,186 790,441,850 2,148,824,746,263 -3.38% 34,081 1,578,139,742 3,221,823,995,800 -3.87% 44,773 904,655,687 4,447,428,479,775 -3.64% 103,043 1,872,516,254 6,294,403,237,748 -4.01% 76,126 1,428,967,872 4,146,312,512,275 -3.61% 157,771 4,481,246,488 10,275,851,224,898 -2.88% 53,743 2,337,811,506 3,214,103,138,220 -3.84% 153,388 4,423,356,382 8,099,587,258,868 -3.75% 76,730 1,124,969,590 5,118,979,978,408 -6.10% 19,782 321,199,000 499,175,161,000 -3.49% 59,600 715,448,490 4,433,051,313,363 -3.94% 147,480 4,450,087,012 10,179,274,330,035 -3.70% 85,708 1,471,693,768 5,684,764,547,198 -2.65% 22,382 344,299,345 1,943,375,386,513 -4.65% 35,838 383,722,971 2,198,421,241,800

konsultasi@britama.comFrekuensi Transaksi

Harga Saham: Selasa, 11 Jun 2013 Regard: BRITAMA.COMEmail:

20 TOP GAINER 20 TOP LOSSER

No. Nama Perusahaan % No.

1 MREI PT Maskapai Reasuransi Indonesia Tbk 22.81 1 UNIT2 PTSP PT Pioneerindo Gourmet International Tbk 13.49 2 LMSH3 KBLV PT First Media Tbk 11.94 3 MIRA4 ARII PT Atlas Resources Tbk 10.09 4 STTP5 RELI PT Reliance Securities Tbk 9.62 5 LMPI6 TMAS PT Pelayaran Tempuran Emas Tbk 6.82 6 PICO7 BAEK PT Bank Ekonomi Raharja Tbk 6.38 7 SMRU8 ARTI PT Ratu Prabu Energi Tbk 6.25 8 LPLI9 SAFE PT Steady Safe Tbk 5.50 9 VRNA

10 NIPS PT Nipress Tbk 5.29 10 IATA11 SMDR PT Samudera Indonesia Tbk 4.83 11 LPPS12 DART PT Duta Anggada Realty Tbk 4.65 12 CMNP13 ATPK PT ATPK Resources Tbk 4.14 13 SQMI14 MTFN PT Capitalinc Investment Tbk 4.06 14 BCIP15 SDPC PT Millennium Pharmacon International Tbk 3.94 15 BEST16 VOKS PT Voksel Electric Tbk 3.25 16 GMTD17 WOMF PT Wahana Ottomitra Multiartha Tbk 2.58 17 MLPL18 RODA PT Pikko Land Development Tbk 2.50 18 PWON19 FPNI PT Lotte Chemical Titan Tbk 2.40 19 ACES20 BBLD PT Buana Finance Tbk 2.33 20 DGIK

konsultasi@britama.com

Kode Saham

Kode Saham

20 TOP LOSSER

Nama Perusahaan %

PT Nusantara Inti Corpora Tbk -20.22PT Lionmesh Prima Tbk -17.74PT Mitra Rajasa Tbk -16.87PT Siantar TOP Tbk -16.67PT Langgeng Makmur Industri Tbk -15.87PT Pelangi Indah Canindo Tbk -15.09PT SMR Utama Tbk -13.89PT Lippo E-NET Tbk -13.83PT Verena Oto Finance Tbk -12.88PT Indonesia Air Transport Tbk -12.12PT Lippo Securities Tbk -12.07PT Citra Marga Nushapala Persada Tbk -12.06PT Allbond Makmur Usaha Tbk -11.94PT Bumi Citra Permai Tbk -11.90PT Bekasi Fajar Industrial Estate Tbk -11.39PT Gowa Makassar Tourism Development Tbk -11.33PT Multipolar Tbk -11.11PT Pakuwon Jati Tbk -10.96PT Ace Hardware Indonesia Tbk -10.71PT Duta Graha Indah Tbk -10.42

Harga Saham: Selasa, 11 Jun 2013 Follow Kita di:Like Kita di:

20 TOP VALUE

No Kode Saham Nama Perusahaan Nilai Transaksi %

1 BMRI PT Bank Mandiri (Persero) Tbk 564,119,425,000 5,015 -2.212 TLKM PT Telekomunikasi Indonesia Tbk 499,001,325,000 4,548 -4.763 BBNI PT Bank Negara Indonesia Tbk 422,440,162,500 4,355 -3.234 SMGR PT Semen Indonesia (Persero) Tbk 388,672,400,000 3,691 -6.135 BBRI PT Bank Rakyat Indonesia Tbk 350,810,275,000 4,323 -4.276 ASII PT Astra International Tbk 290,573,650,000 5,490 -2.927 BBCA PT Bank Central Asia Tbk 253,289,100,000 2,996 -2.128 INTP PT Indocement Tunggal Prakasa Tbk 224,279,150,000 3,112 -7.219 TRAM PT Trada Maritime Tbk 211,257,510,000 1,044 -0.74

10 LPKR PT Lippo Karawaci Tbk 198,835,990,000 4,087 1.2711 BSDE PT Bumi Serpong Damai Tbk 171,996,475,000 4,519 -6.9912 PGAS PT Perusahaan Gas Negara Tbk 150,708,800,000 3,452 -1.8313 ASRI PT Alam Sutera Realty Tbk 149,505,180,000 3,342 -10.1114 INDF PT Indofood Sukses Makmur Tbk 125,940,075,000 3,386 -5.2215 MDLN PT Modernland Realty Tbk 118,719,180,000 1,887 -6.7316 WIKA PT Wijaya Karya (Persero) Tbk 113,939,487,500 3,097 -9.5717 TAXI PT Express Transindo Utama Tbk 111,239,960,000 1,539 -8.1118 BBKP PT Bank Bukopin Tbk 111,055,435,000 2,131 1.2719 WSKT PT Waskita Karya (Persero) Tbk 107,843,875,000 4,793 -8.1420 CPIN PT Charoen Pokphand Indonesia Tbk 104,911,037,500 4,122 -4.71

Total Frekuensi

twitter.com/britamafacebook.com/britamasaham

Harga Saham: Selasa, 11 Jun 2013 Follow Kita di:Like Kita di:

20 TOP FREKUENSI

No. Kode Saham Nama Perusahaan % Nilai Transaksi

1 ASII PT Astra International Tbk 5,490 -2.92 290,573,650,000.00 2 BMRI PT Bank Mandiri (Persero) Tbk 5,015 -2.21 564,119,425,000.00 3 WSKT PT Waskita Karya (Persero) Tbk 4,793 -8.14 107,843,875,000.00 4 TLKM PT Telekomunikasi Indonesia Tbk 4,548 -4.76 499,001,325,000.00 5 BSDE PT Bumi Serpong Damai Tbk 4,519 -6.99 171,996,475,000.00 6 BBNI PT Bank Negara Indonesia Tbk 4,355 -3.23 422,440,162,500.00 7 KLBF PT Kalbe Farma Tbk 4,325 -5.19 104,599,120,000.00 8 BBRI PT Bank Rakyat Indonesia Tbk 4,323 -4.27 350,810,275,000.00 9 CPIN PT Charoen Pokphand Indonesia Tbk 4,122 -4.71 104,911,037,500.00

10 LPKR PT Lippo Karawaci Tbk 4,087 1.27 198,835,990,000.00 11 PWON PT Pakuwon Jati Tbk 3,727 -10.96 89,705,720,000.00 12 SMGR PT Semen Indonesia (Persero) Tbk 3,691 -6.13 388,672,400,000.00 13 PGAS PT Perusahaan Gas Negara Tbk 3,452 -1.83 150,708,800,000.00 14 INDF PT Indofood Sukses Makmur Tbk 3,386 -5.22 125,940,075,000.00 15 ASRI PT Alam Sutera Realty Tbk 3,342 -10.11 149,505,180,000.00 16 INTP PT Indocement Tunggal Prakasa Tbk 3,112 -7.21 224,279,150,000.00 17 WIKA PT Wijaya Karya (Persero) Tbk 3,097 -9.57 113,939,487,500.00 18 SSIA PT Surya Semesta Internusa Tbk 3,049 -10.14 70,658,930,000.00 19 BBCA PT Bank Central Asia Tbk 2,996 -2.12 253,289,100,000.00 20 APIC PT Pan Pacific International Tbk 2,852 -1.27 13,010,190,000.00

Total Frekuensi

twitter.com/britamafacebook.com/britamasaham